S&P 500
6.552,51
PKT
-182,60
PKT
-2,71
%
offiziell, realtime
6.595,25
USD
-184,00
USD
-2,71
%
future, verzögert
Werbung
S&P 500 Volumen
|
Name ISIN |
Letzter | Vortag | Tief | Hoch | +/- | % |
Zeit Datum |
Volumen** | |
|---|---|---|---|---|---|---|---|---|---|
|
Applied Materials US0382221051 |
209,95 | 220,30 | 209,73 | 224,45 | -10,35 | -4,70 |
21:26 10.10.2025 |
5.012.853 | |
|
Coinbase US19260Q1076 |
357,01 | 387,00 | 351,66 | 402,00 | -29,99 | -7,75 |
21:26 10.10.2025 |
4.995.907 | |
|
Texas Instruments US8825081040 |
171,70 | 178,96 | 171,50 | 181,56 | -7,26 | -4,06 |
21:26 10.10.2025 |
4.753.941 | |
|
Coca-Cola US1912161007 |
67,04 | 66,37 | 66,38 | 67,39 | 0,67 | 1,01 |
21:26 10.10.2025 |
4.629.115 | |
|
Oracle US68389X1054 |
292,96 | 296,96 | 292,21 | 307,65 | -4,00 | -1,35 |
21:26 10.10.2025 |
4.542.785 | |
|
Schlumberger AN8068571086 |
31,72 | 33,13 | 31,72 | 33,09 | -1,41 | -4,26 |
21:26 10.10.2025 |
4.422.748 | |
|
Host Hotels Resorts US44107P1049 |
15,82 | 16,19 | 15,80 | 16,22 | -0,37 | -2,29 |
21:26 10.10.2025 |
4.360.266 | |
|
Wells Fargo US9497461015 |
77,62 | 79,89 | 77,62 | 80,42 | -2,27 | -2,84 |
21:26 10.10.2025 |
4.269.974 | |
|
Walmart US9311421039 |
101,84 | 101,77 | 101,53 | 103,62 | 0,07 | 0,07 |
21:26 10.10.2025 |
4.166.194 | |
|
Fastenal US3119001044 |
45,78 | 46,71 | 45,70 | 47,69 | -0,93 | -1,99 |
21:26 10.10.2025 |
4.086.644 | |
|
Citigroup US1729674242 |
93,93 | 95,92 | 93,66 | 97,90 | -1,99 | -2,07 |
21:26 10.10.2025 |
3.908.592 | |
|
Occidental Petroleum US6745991058 |
42,15 | 44,52 | 42,15 | 44,09 | -2,37 | -5,32 |
21:26 10.10.2025 |
3.802.055 | |
|
Baker Hughes US05722G1004 |
45,04 | 47,89 | 44,99 | 47,69 | -2,85 | -5,95 |
21:26 10.10.2025 |
3.782.573 | |
|
Starbucks US8552441094 |
78,46 | 79,78 | 78,42 | 81,20 | -1,32 | -1,65 |
21:26 10.10.2025 |
3.774.356 | |
|
Carnival PA1436583006 |
27,69 | 28,45 | 27,62 | 28,79 | -0,76 | -2,67 |
21:26 10.10.2025 |
3.753.703 | |
|
Dow US2605571031 |
20,65 | 22,08 | 20,65 | 22,35 | -1,43 | -6,48 |
21:26 10.10.2025 |
3.709.697 | |
|
Halliburton US4062161017 |
21,97 | 23,40 | 21,97 | 23,31 | -1,43 | -6,11 |
21:26 10.10.2025 |
3.707.891 | |
|
Mondelez US6092071058 |
61,45 | 61,00 | 60,87 | 62,34 | 0,45 | 0,74 |
21:26 10.10.2025 |
3.607.126 | |
|
Nike US6541061031 |
65,22 | 68,06 | 64,89 | 68,47 | -2,84 | -4,17 |
21:26 10.10.2025 |
3.598.298 | |
|
Moderna US60770K1079 |
26,83 | 27,53 | 26,25 | 27,96 | -0,70 | -2,54 |
21:26 10.10.2025 |
3.528.274 | |
|
Merck US58933Y1055 |
85,99 | 87,50 | 85,92 | 88,24 | -1,51 | -1,73 |
21:26 10.10.2025 |
3.403.790 | |
|
Regions Financial US7591EP1005 |
24,16 | 25,31 | 24,15 | 25,43 | -1,15 | -4,54 |
21:26 10.10.2025 |
3.385.550 | |
|
Bristol-Myers Squibb US1101221083 |
43,96 | 44,68 | 43,77 | 44,50 | -0,72 | -1,61 |
21:26 10.10.2025 |
3.370.230 | |
|
The Kraft Heinz Company US5007541064 |
25,15 | 25,04 | 24,98 | 25,29 | 0,11 | 0,44 |
21:26 10.10.2025 |
3.368.004 | |
|
The Trade Desk A US88339J1051 |
52,36 | 54,09 | 51,42 | 54,99 | -1,73 | -3,20 |
21:26 10.10.2025 |
3.355.240 | |
|
Kinder Morgan US49456B1017 |
27,10 | 27,52 | 27,10 | 27,80 | -0,42 | -1,53 |
21:26 10.10.2025 |
3.314.560 | |
|
HP US40434L1052 |
25,55 | 26,97 | 25,46 | 27,17 | -1,42 | -5,27 |
21:26 10.10.2025 |
3.303.872 | |
|
ExxonMobil US30231G1022 |
110,73 | 112,91 | 110,72 | 112,62 | -2,18 | -1,93 |
21:26 10.10.2025 |
3.261.867 | |
|
U.S. Bancorp US9029733048 |
45,28 | 47,10 | 45,23 | 47,38 | -1,82 | -3,86 |
21:26 10.10.2025 |
3.178.098 | |
|
Monster Beverage US61174X1090 |
69,62 | 69,03 | 69,23 | 70,05 | 0,59 | 0,85 |
21:26 10.10.2025 |
2.967.088 | |
|
NextEra Energy US65339F1012 |
83,35 | 83,71 | 83,20 | 84,81 | -0,36 | -0,43 |
21:26 10.10.2025 |
2.952.389 | |
|
Gilead Sciences US3755581036 |
117,18 | 116,74 | 116,52 | 119,33 | 0,44 | 0,38 |
21:26 10.10.2025 |
2.860.255 | |
|
Truist Financial US89832Q1094 |
42,31 | 44,25 | 42,30 | 44,50 | -1,94 | -4,38 |
21:26 10.10.2025 |
2.840.797 | |
|
Devon Energy US25179M1036 |
32,50 | 34,35 | 32,49 | 34,02 | -1,85 | -5,39 |
21:26 10.10.2025 |
2.828.346 | |
|
Norwegian Cruise Line BMG667211046 |
22,45 | 23,29 | 22,43 | 23,62 | -0,84 | -3,61 |
21:26 10.10.2025 |
2.763.304 | |
|
Fifth Third Bancorp US3167731005 |
41,47 | 43,79 | 41,43 | 44,10 | -2,32 | -5,30 |
21:26 10.10.2025 |
2.714.290 | |
|
Viatris US92556V1061 |
9,74 | 9,99 | 9,70 | 10,02 | -0,25 | -2,50 |
21:26 10.10.2025 |
2.705.996 | |
|
Chipotle Mexican Grill US1696561059 |
39,82 | 40,89 | 39,81 | 41,36 | -1,07 | -2,62 |
21:26 10.10.2025 |
2.666.465 | |
|
Copart US2172041061 |
43,88 | 44,04 | 43,72 | 44,40 | -0,16 | -0,36 |
21:26 10.10.2025 |
2.632.904 | |
|
Exelon US30161N1019 |
47,07 | 46,66 | 46,65 | 47,35 | 0,41 | 0,88 |
21:26 10.10.2025 |
2.627.444 |
** an der Heimatbörse
DAX, TecDAX-, MDAX-, SDAX-, CAC- und Eurostoxx-Kurse in Euro, DowJones und Nasdaq in Dollar.
* Die angezeigten Realtime Kurse sind indikativ und nicht die offiziellen Börsenkurse. Die Kursdaten können eventuell vom tatsächlichen Marktpreis abweichen.